FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
242.13
+5.62 (2.38%)
Jul 25, 2025, 1:15 PM - Market open
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 238.20 | 241.10 | 237.54 | 241.36 | - | 2.05% | 612,524 |
| Jul 24, 2025 | 237.50 | 239.39 | 236.32 | 236.51 | 236.51 | -0.58% | 2,079,819 |
| Jul 23, 2025 | 233.20 | 239.72 | 231.48 | 237.90 | 237.90 | 2.68% | 2,255,100 |
| Jul 22, 2025 | 226.53 | 232.15 | 226.23 | 231.70 | 231.70 | 2.64% | 1,833,600 |
| Jul 21, 2025 | 227.38 | 228.68 | 225.67 | 225.73 | 225.73 | -0.39% | 1,149,808 |
| Jul 18, 2025 | 229.40 | 229.73 | 224.73 | 226.62 | 226.62 | -0.77% | 1,776,872 |
| Jul 17, 2025 | 229.00 | 230.20 | 226.40 | 228.37 | 228.37 | -0.17% | 1,328,928 |
| Jul 16, 2025 | 231.60 | 232.71 | 226.72 | 228.75 | 228.75 | -0.83% | 1,906,491 |
| Jul 15, 2025 | 233.99 | 234.77 | 230.66 | 230.66 | 230.66 | -1.42% | 1,720,309 |
| Jul 14, 2025 | 235.22 | 235.60 | 231.64 | 233.98 | 233.98 | -0.88% | 1,433,186 |
| Jul 11, 2025 | 237.13 | 237.52 | 234.57 | 236.06 | 236.06 | -1.12% | 1,667,418 |
| Jul 10, 2025 | 236.88 | 240.36 | 236.62 | 238.73 | 238.73 | 0.94% | 1,940,500 |
| Jul 9, 2025 | 238.88 | 239.21 | 236.16 | 236.51 | 236.51 | -0.92% | 1,938,385 |
| Jul 8, 2025 | 235.83 | 239.90 | 235.00 | 238.71 | 238.71 | 1.54% | 1,960,342 |
| Jul 7, 2025 | 240.50 | 242.30 | 234.50 | 235.09 | 235.09 | -2.55% | 2,609,727 |
| Jul 3, 2025 | 243.75 | 245.76 | 240.12 | 241.23 | 241.23 | 0.87% | 2,410,389 |
| Jul 2, 2025 | 235.59 | 239.48 | 234.50 | 239.14 | 239.14 | 2.05% | 2,495,809 |
| Jul 1, 2025 | 226.40 | 237.30 | 226.20 | 234.33 | 234.33 | 3.09% | 2,720,962 |
| Jun 30, 2025 | 228.75 | 230.66 | 227.07 | 227.31 | 227.31 | -0.70% | 2,599,821 |
| Jun 27, 2025 | 222.67 | 229.43 | 222.19 | 228.91 | 228.91 | 3.55% | 4,052,904 |
| Jun 26, 2025 | 223.92 | 226.32 | 219.80 | 221.07 | 221.07 | -0.42% | 4,787,145 |
| Jun 25, 2025 | 218.58 | 225.97 | 216.16 | 222.00 | 222.00 | -3.27% | 8,103,708 |
| Jun 24, 2025 | 232.40 | 232.69 | 228.53 | 229.51 | 229.51 | 0.12% | 4,670,573 |
| Jun 23, 2025 | 223.80 | 229.29 | 223.74 | 229.23 | 229.23 | 1.41% | 2,044,954 |
| Jun 20, 2025 | 225.44 | 227.00 | 224.19 | 226.04 | 224.62 | 1.23% | 2,248,442 |
| Jun 18, 2025 | 222.49 | 226.00 | 222.29 | 223.30 | 221.90 | 0.35% | 1,518,172 |
| Jun 17, 2025 | 225.12 | 226.54 | 221.68 | 222.53 | 221.13 | -1.87% | 1,779,237 |
| Jun 16, 2025 | 225.93 | 228.72 | 225.30 | 226.77 | 225.35 | 1.07% | 1,902,606 |
| Jun 13, 2025 | 222.10 | 224.93 | 222.10 | 224.38 | 222.97 | -0.28% | 1,888,412 |
| Jun 12, 2025 | 223.98 | 225.82 | 222.29 | 225.00 | 223.59 | 0.45% | 1,860,749 |
| Jun 11, 2025 | 228.88 | 229.86 | 223.23 | 224.00 | 222.59 | -1.74% | 1,927,149 |
| Jun 10, 2025 | 223.70 | 228.23 | 223.38 | 227.96 | 226.53 | 2.60% | 2,034,255 |
| Jun 9, 2025 | 221.72 | 223.78 | 220.55 | 222.18 | 220.78 | 1.17% | 2,146,383 |
| Jun 6, 2025 | 219.45 | 221.00 | 219.12 | 219.61 | 218.23 | 1.33% | 1,684,260 |
| Jun 5, 2025 | 218.66 | 218.85 | 216.11 | 216.73 | 215.37 | -0.99% | 1,961,375 |
| Jun 4, 2025 | 221.07 | 221.40 | 218.77 | 218.89 | 217.51 | -0.40% | 1,437,109 |
| Jun 3, 2025 | 216.63 | 220.46 | 215.21 | 219.78 | 218.40 | 0.87% | 2,352,291 |
| Jun 2, 2025 | 217.58 | 218.42 | 214.82 | 217.89 | 216.52 | -0.10% | 1,374,354 |
| May 30, 2025 | 219.47 | 219.47 | 215.93 | 218.10 | 216.73 | -0.98% | 2,339,144 |
| May 29, 2025 | 217.87 | 221.00 | 217.40 | 220.26 | 218.88 | 1.43% | 1,461,856 |
| May 28, 2025 | 219.77 | 219.77 | 216.50 | 217.15 | 215.79 | -1.19% | 1,247,351 |
| May 27, 2025 | 218.04 | 221.42 | 217.75 | 219.76 | 218.38 | 1.45% | 1,917,196 |
| May 23, 2025 | 214.42 | 218.03 | 214.35 | 216.61 | 215.25 | -1.01% | 1,496,306 |
| May 22, 2025 | 216.85 | 220.20 | 215.71 | 218.81 | 217.44 | 0.92% | 1,512,854 |
| May 21, 2025 | 219.72 | 220.38 | 216.29 | 216.81 | 215.45 | -1.96% | 1,684,407 |
| May 20, 2025 | 223.10 | 224.67 | 220.01 | 221.14 | 219.75 | -2.20% | 2,437,826 |
| May 19, 2025 | 225.80 | 227.10 | 224.81 | 226.12 | 224.70 | -1.48% | 1,852,487 |
| May 16, 2025 | 231.51 | 232.49 | 226.65 | 229.51 | 228.07 | -0.69% | 2,271,986 |
| May 15, 2025 | 232.15 | 234.00 | 230.77 | 231.11 | 229.66 | -0.30% | 2,624,906 |
| May 14, 2025 | 231.29 | 232.25 | 229.14 | 231.80 | 230.34 | 0.28% | 2,238,959 |